Skip to main content

Annaly Capital Management Inc (NY: NLY )

20.07 -0.07 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.12 20.23 19.92 20.07 3,678,067 -0.07(-0.35%)
Jul 18, 2024 20.36 20.64 20.09 20.14 3,428,365 -0.28(-1.37%)
Jul 17, 2024 20.61 20.82 20.42 20.42 3,921,391 -0.31(-1.50%)
Jul 16, 2024 20.45 20.77 20.41 20.73 3,812,501 +0.35(+1.72%)
Jul 15, 2024 20.38 20.59 20.28 20.38 5,061,904 -0.04(-0.20%)
Jul 12, 2024 20.00 20.51 19.99 20.42 7,193,531 +0.49(+2.46%)
Jul 11, 2024 19.63 19.94 19.60 19.93 4,710,760 +0.55(+2.84%)
Jul 10, 2024 19.11 19.40 19.05 19.38 3,379,185 +0.36(+1.89%)
Jul 09, 2024 18.99 19.06 18.82 19.02 2,951,481 +0.03(+0.16%)
Jul 08, 2024 19.05 19.11 18.98 18.99 2,526,322 -0.02(-0.11%)
Jul 05, 2024 18.95 19.02 18.87 19.01 3,091,435 +0.06(+0.32%)
Jul 03, 2024 18.98 19.09 18.86 18.95 2,507,043 +0.00(+0.00%)
Jul 02, 2024 18.66 19.00 18.65 18.95 3,557,041 +0.29(+1.55%)
Jul 01, 2024 19.05 19.05 18.56 18.66 6,265,468 -0.40(-2.10%)
Jun 28, 2024 19.19 19.21 18.94 19.06 8,911,136 +0.03(+0.16%)
Jun 27, 2024 19.30 19.34 18.96 19.03 5,873,042 -0.23(-1.20%)
Jun 26, 2024 19.35 19.39 19.20 19.26 3,942,439 -0.13(-0.65%)
Jun 25, 2024 19.50 19.50 19.36 19.39 4,198,600 -0.12(-0.59%)
Jun 24, 2024 19.36 19.54 19.32 19.50 3,231,998 +0.17(+0.90%)
Jun 21, 2024 19.33 19.38 19.25 19.33 8,252,693 +0.05(+0.25%)
Jun 20, 2024 19.24 19.41 19.23 19.28 2,983,305 +0.02(+0.10%)
Jun 18, 2024 19.43 19.50 19.24 19.26 3,309,593 -0.18(-0.94%)
Jun 17, 2024 19.44 19.53 19.31 19.45 3,379,779 -0.11(-0.54%)
Jun 14, 2024 19.35 19.56 19.29 19.55 2,163,116 +0.07(+0.35%)
Jun 13, 2024 19.19 19.50 19.16 19.48 2,822,023 +0.26(+1.36%)
Jun 12, 2024 19.29 19.43 19.15 19.22 3,843,656 +0.42(+2.21%)
Jun 11, 2024 18.95 19.00 18.71 18.81 3,474,316 -0.19(-1.02%)
Jun 10, 2024 18.94 19.10 18.87 19.00 2,259,184 -0.09(-0.46%)
Jun 07, 2024 19.00 19.18 18.98 19.09 2,622,500 -0.16(-0.85%)
Jun 06, 2024 19.31 19.39 19.20 19.25 2,565,056 -0.08(-0.40%)
Jun 05, 2024 19.17 19.39 19.04 19.33 2,598,608 +0.20(+1.06%)
Jun 04, 2024 19.15 19.26 19.07 19.13 2,894,562 -0.14(-0.70%)
Jun 03, 2024 19.17 19.26 19.04 19.26 2,585,235 +0.21(+1.12%)
May 31, 2024 18.83 19.06 18.79 19.05 4,704,900 +0.25(+1.34%)
May 30, 2024 18.68 18.80 18.67 18.80 2,804,783 +0.21(+1.14%)
May 29, 2024 18.48 18.59 18.39 18.59 3,087,770 -0.12(-0.62%)
May 28, 2024 18.87 18.96 18.68 18.70 2,503,745 -0.14(-0.72%)
May 24, 2024 18.76 18.84 18.68 18.84 2,230,262 +0.15(+0.83%)
May 23, 2024 19.23 19.24 18.64 18.68 3,159,049 -0.55(-2.87%)
May 22, 2024 19.44 19.47 19.18 19.23 2,594,420 -0.27(-1.39%)
May 21, 2024 19.43 19.53 19.39 19.50 2,484,922 +0.05(+0.25%)
May 20, 2024 19.69 19.72 19.44 19.46 3,138,537 -0.22(-1.13%)
May 17, 2024 19.70 19.71 19.60 19.68 1,942,353 +0.03(+0.15%)
May 16, 2024 19.66 19.75 19.59 19.65 2,527,286 -0.07(-0.34%)
May 15, 2024 19.74 19.85 19.61 19.72 3,026,729 +0.22(+1.14%)
May 14, 2024 19.38 19.51 19.37 19.49 3,402,755 +0.21(+1.10%)
May 13, 2024 19.34 19.47 19.22 19.28 2,480,273 -0.03(-0.15%)
May 10, 2024 19.24 19.32 19.20 19.31 2,328,252 +0.13(+0.66%)
May 09, 2024 19.02 19.20 19.02 19.18 2,267,179 +0.15(+0.81%)
May 08, 2024 18.86 19.12 18.84 19.03 2,348,944 +0.04(+0.20%)
May 07, 2024 19.05 19.17 18.92 18.99 4,310,905 +0.02(+0.10%)
May 06, 2024 18.87 18.99 18.84 18.97 2,965,457 +0.26(+1.40%)
May 03, 2024 18.76 18.91 18.58 18.71 3,189,642 +0.27(+1.47%)
May 02, 2024 18.49 18.54 18.30 18.44 3,394,022 +0.10(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.